Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-02-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $22.63 | $23.10 | 433,600 | — | — |
| 1995-12-28 | $22.38 | $22.84 | 388,100 | — | — |
| 1995-12-27 | $21.88 | $22.33 | 554,200 | — | — |
| 1995-12-26 | $22.00 | $22.46 | 598,100 | — | — |
| 1995-12-22 | $21.38 | $21.82 | 435,900 | — | — |
| 1995-12-21 | $20.88 | $21.31 | 503,500 | — | — |
| 1995-12-20 | $20.63 | $21.06 | 1,354,600 | — | — |
| 1995-12-19 | $20.75 | $21.18 | 861,600 | — | — |
| 1995-12-18 | $19.00 | $19.40 | 1,539,500 | — | — |
| 1995-12-15 | $20.00 | $20.42 | 704,400 | — | — |
| 1995-12-14 | $20.25 | $20.67 | 480,900 | — | — |
| 1995-12-13 | $20.63 | $21.06 | 806,200 | — | — |
| 1995-12-12 | $20.25 | $20.67 | 750,900 | — | — |
| 1995-12-11 | $20.25 | $20.67 | 577,700 | — | — |
| 1995-12-08 | $20.00 | $20.42 | 426,400 | — | — |
| 1995-12-07 | $20.00 | $20.42 | 540,900 | — | — |
| 1995-12-06 | $20.00 | $20.42 | 872,200 | — | — |
| 1995-12-05 | $20.38 | $20.80 | 1,106,700 | — | — |
| 1995-12-04 | $19.75 | $20.16 | 514,800 | — | — |
| 1995-12-01 | $19.50 | $19.91 | 585,700 | — | — |
| 1995-11-30 | $19.75 | $20.16 | 666,100 | — | — |
| 1995-11-29 | $20.00 | $20.42 | 1,599,900 | — | — |
| 1995-11-28 | $19.38 | $19.78 | 1,069,600 | — | — |
| 1995-11-27 | $18.88 | $19.27 | 930,000 | — | — |
| 1995-11-24 | $19.25 | $19.65 | 224,600 | — | — |
| 1995-11-22 | $19.00 | $19.40 | 1,341,900 | — | — |
| 1995-11-21 | $18.50 | $18.89 | 864,700 | — | — |
| 1995-11-20 | $18.13 | $18.50 | 614,400 | — | — |
| 1995-11-17 | $18.00 | $18.38 | 595,400 | — | — |
| 1995-11-16 | $17.88 | $18.25 | 718,800 | — | — |
| 1995-11-15 | $17.75 | $18.12 | 343,200 | — | — |
| 1995-11-14 | $17.50 | $17.87 | 461,400 | — | — |
| 1995-11-13 | $18.13 | $18.50 | 564,000 | — | — |
| 1995-11-10 | $18.25 | $18.63 | 789,100 | — | — |
| 1995-11-09 | $18.00 | $18.38 | 1,054,900 | — | — |
| 1995-11-08 | $18.00 | $18.38 | 800,500 | — | — |
| 1995-11-07 | $18.13 | $18.50 | 1,271,200 | — | — |
| 1995-11-06 | $17.88 | $18.25 | 861,600 | — | — |
| 1995-11-03 | $17.38 | $17.74 | 780,900 | — | — |
| 1995-11-02 | $17.25 | $17.61 | 2,492,100 | — | — |
| 1995-11-01 | $16.75 | $17.10 | 847,000 | — | — |
| 1995-10-31 | $16.38 | $16.72 | 1,024,700 | — | — |
| 1995-10-30 | $16.13 | $16.46 | 361,300 | — | — |
| 1995-10-27 | $16.00 | $16.33 | 470,800 | — | — |
| 1995-10-26 | $16.00 | $16.33 | 596,700 | — | — |
| 1995-10-25 | $15.88 | $16.16 | 506,100 | — | — |
| 1995-10-24 | $15.88 | $16.16 | 422,100 | — | — |
| 1995-10-23 | $15.88 | $16.16 | 437,000 | — | — |
| 1995-10-20 | $15.88 | $16.16 | 631,600 | — | — |
| 1995-10-19 | $16.38 | $16.66 | 2,365,600 | — | — |
| 1995-10-18 | $16.25 | $16.54 | 713,500 | — | — |
| 1995-10-17 | $15.38 | $15.65 | 307,500 | — | — |
| 1995-10-16 | $15.25 | $15.52 | 575,500 | — | — |
| 1995-10-13 | $15.00 | $15.26 | 627,700 | — | — |
| 1995-10-12 | $14.88 | $15.14 | 944,400 | — | — |
| 1995-10-11 | $14.50 | $14.76 | 411,100 | — | — |
| 1995-10-10 | $14.88 | $15.14 | 402,200 | — | — |
| 1995-10-09 | $15.00 | $15.26 | 244,900 | — | — |
| 1995-10-06 | $14.88 | $15.14 | 324,000 | — | — |
| 1995-10-05 | $15.00 | $15.26 | 524,100 | — | — |
| 1995-10-04 | $15.00 | $15.26 | 556,200 | — | — |
| 1995-10-03 | $15.38 | $15.65 | 297,200 | — | — |
| 1995-10-02 | $15.63 | $15.90 | 375,100 | — | — |
| 1995-09-29 | $15.50 | $15.77 | 572,000 | — | — |
| 1995-09-28 | $15.75 | $16.03 | 269,400 | — | — |
| 1995-09-27 | $15.75 | $16.03 | 493,600 | — | — |
| 1995-09-26 | $15.75 | $16.03 | 1,190,400 | — | — |
| 1995-09-25 | $15.38 | $15.65 | 642,100 | — | — |
| 1995-09-22 | $15.75 | $16.03 | 656,700 | — | — |
| 1995-09-21 | $15.63 | $15.90 | 1,184,500 | — | — |
| 1995-09-20 | $15.88 | $16.16 | 422,100 | — | — |
| 1995-09-19 | $16.00 | $16.28 | 490,800 | — | — |
| 1995-09-18 | $16.13 | $16.41 | 475,000 | — | — |
| 1995-09-15 | $16.38 | $16.66 | 688,000 | — | — |
| 1995-09-14 | $16.63 | $16.92 | 702,900 | — | — |
| 1995-09-13 | $16.88 | $17.17 | 1,603,700 | — | — |
| 1995-09-12 | $16.38 | $16.66 | 1,033,600 | — | — |
| 1995-09-11 | $16.13 | $16.41 | 1,292,600 | — | — |
| 1995-09-08 | $16.38 | $16.66 | 2,942,500 | — | — |
| 1995-09-07 | $15.63 | $15.90 | 2,086,500 | — | — |
| 1995-09-06 | $15.25 | $15.52 | 1,212,100 | — | — |
| 1995-09-05 | $15.25 | $15.52 | 958,400 | — | — |
| 1995-09-01 | $15.38 | $15.65 | 703,500 | — | — |
| 1995-08-31 | $15.50 | $15.77 | 1,045,000 | — | — |
| 1995-08-30 | $15.25 | $15.52 | 1,752,800 | — | — |
| 1995-08-29 | $15.00 | $15.26 | 1,152,600 | — | — |
| 1995-08-28 | $14.75 | $15.01 | 679,800 | — | — |
| 1995-08-25 | $14.88 | $15.14 | 819,100 | — | — |
| 1995-08-24 | $14.75 | $15.01 | 617,700 | — | — |
| 1995-08-23 | $14.38 | $14.63 | 341,800 | — | — |
| 1995-08-22 | $14.25 | $14.50 | 457,500 | — | — |
| 1995-08-21 | $14.38 | $14.63 | 525,200 | — | — |
| 1995-08-18 | $14.63 | $14.88 | 1,103,600 | — | — |
| 1995-08-17 | $14.38 | $14.63 | 423,500 | — | — |
| 1995-08-16 | $14.38 | $14.63 | 531,600 | — | — |
| 1995-08-15 | $14.38 | $14.63 | 690,600 | — | — |
| 1995-08-14 | $14.50 | $14.76 | 608,200 | — | — |
| 1995-08-11 | $14.50 | $14.76 | 340,900 | — | — |
| 1995-08-10 | $14.75 | $15.01 | 369,400 | — | — |
| 1995-08-09 | $14.75 | $15.01 | 461,000 | — | — |
| 1995-08-08 | $15.00 | $15.26 | 583,800 | — | — |
| 1995-08-07 | $14.88 | $15.14 | 508,100 | — | — |
| 1995-08-04 | $15.00 | $15.26 | 797,000 | — | — |
| 1995-08-03 | $14.88 | $15.14 | 781,700 | — | — |
| 1995-08-02 | $14.88 | $15.14 | 1,096,500 | — | — |
| 1995-08-01 | $14.75 | $15.01 | 613,600 | — | — |
| 1995-07-31 | $14.88 | $15.14 | 1,064,900 | — | — |
| 1995-07-28 | $14.88 | $15.14 | 677,900 | — | — |
| 1995-07-27 | $14.75 | $14.96 | 1,236,100 | — | — |
| 1995-07-26 | $13.88 | $14.07 | 698,700 | — | — |
| 1995-07-25 | $14.13 | $14.33 | 907,400 | — | — |
| 1995-07-24 | $14.38 | $14.58 | 663,900 | — | — |
| 1995-07-21 | $14.63 | $14.83 | 609,400 | — | — |
| 1995-07-20 | $14.88 | $15.09 | 1,588,300 | — | — |
| 1995-07-19 | $14.50 | $14.71 | 862,700 | — | — |
| 1995-07-18 | $15.00 | $15.21 | 934,000 | — | — |
| 1995-07-17 | $14.88 | $15.09 | 587,300 | — | — |
| 1995-07-14 | $15.00 | $15.21 | 865,600 | — | — |
| 1995-07-13 | $14.63 | $14.83 | 913,200 | — | — |
| 1995-07-12 | $14.88 | $15.09 | 817,700 | — | — |
| 1995-07-11 | $15.13 | $15.34 | 852,900 | — | — |
| 1995-07-10 | $15.38 | $15.59 | 834,400 | — | — |
| 1995-07-07 | $15.38 | $15.59 | 1,220,300 | — | — |
| 1995-07-06 | $15.88 | $16.10 | 1,717,800 | — | — |
| 1995-07-05 | $15.38 | $15.59 | 1,156,100 | — | — |
| 1995-07-03 | $15.00 | $15.21 | 178,100 | — | — |
| 1995-06-30 | $15.00 | $15.21 | 635,200 | — | — |
| 1995-06-29 | $15.00 | $15.21 | 470,700 | — | — |
| 1995-06-28 | $15.00 | $15.21 | 631,900 | — | — |
| 1995-06-27 | $15.13 | $15.34 | 596,300 | — | — |
| 1995-06-26 | $15.13 | $15.34 | 600,100 | — | — |
| 1995-06-23 | $15.13 | $15.34 | 751,000 | — | — |
| 1995-06-22 | $15.50 | $15.72 | 1,186,200 | — | — |
| 1995-06-21 | $15.13 | $15.34 | 621,500 | — | — |
| 1995-06-20 | $15.00 | $15.21 | 1,127,700 | — | — |
| 1995-06-19 | $15.50 | $15.72 | 729,200 | — | — |
| 1995-06-16 | $15.63 | $15.85 | 584,000 | — | — |
| 1995-06-15 | $15.63 | $15.85 | 1,911,900 | — | — |
| 1995-06-14 | $15.75 | $15.97 | 1,699,600 | — | — |
| 1995-06-13 | $15.38 | $15.59 | 752,600 | — | — |
| 1995-06-12 | $15.38 | $15.59 | 1,027,300 | — | — |
| 1995-06-09 | $15.75 | $15.97 | 2,247,400 | — | — |
| 1995-06-08 | $16.00 | $16.23 | 3,265,300 | — | — |
| 1995-06-07 | $15.38 | $15.59 | 3,154,900 | — | — |
| 1995-06-06 | $16.25 | $16.48 | 2,441,700 | — | — |
| 1995-06-05 | $14.00 | $14.20 | 655,700 | — | — |
| 1995-06-02 | $14.13 | $14.33 | 883,500 | — | — |
| 1995-06-01 | $14.50 | $14.71 | 699,000 | — | — |
| 1995-05-31 | $14.38 | $14.58 | 684,800 | — | — |
| 1995-05-30 | $14.00 | $14.20 | 663,700 | — | — |
| 1995-05-26 | $14.25 | $14.45 | 596,200 | — | — |
| 1995-05-25 | $14.13 | $14.33 | 856,800 | — | — |
| 1995-05-24 | $13.88 | $14.07 | 1,740,200 | — | — |
| 1995-05-23 | $14.75 | $14.96 | 3,470,300 | — | — |
| 1995-05-22 | $14.75 | $14.96 | 3,132,400 | — | — |
| 1995-05-19 | $14.00 | $14.20 | 6,816,200 | — | — |
| 1995-05-18 | $12.25 | $12.42 | 601,600 | — | — |
| 1995-05-17 | $12.50 | $12.68 | 699,200 | — | — |
| 1995-05-16 | $12.63 | $12.80 | 1,075,200 | — | — |
| 1995-05-15 | $12.38 | $12.55 | 1,057,800 | — | — |
| 1995-05-12 | $11.75 | $11.92 | 1,461,500 | — | — |
| 1995-05-11 | $11.63 | $11.79 | 1,133,200 | — | — |
| 1995-05-10 | $11.75 | $11.92 | 458,400 | — | — |
| 1995-05-09 | $11.75 | $11.92 | 556,600 | — | — |
| 1995-05-08 | $12.00 | $12.17 | 679,100 | — | — |
| 1995-05-05 | $12.13 | $12.30 | 635,300 | — | — |
| 1995-05-04 | $12.13 | $12.30 | 811,000 | — | — |
| 1995-05-03 | $12.00 | $12.12 | 1,032,300 | — | — |
| 1995-05-02 | $12.38 | $12.50 | 2,751,500 | — | — |
| 1995-05-01 | $11.88 | $11.99 | 1,414,100 | — | — |
| 1995-04-28 | $12.38 | $12.50 | 980,700 | — | — |
| 1995-04-27 | $12.63 | $12.75 | 802,100 | — | — |
| 1995-04-26 | $12.63 | $12.75 | 675,900 | — | — |
| 1995-04-25 | $12.75 | $12.88 | 709,800 | — | — |
| 1995-04-24 | $13.00 | $13.13 | 908,300 | — | — |
| 1995-04-21 | $12.75 | $12.88 | 1,340,400 | — | — |
| 1995-04-20 | $12.75 | $12.88 | 4,576,200 | — | — |
| 1995-04-19 | $14.00 | $14.14 | 1,559,400 | — | — |
| 1995-04-18 | $14.13 | $14.27 | 2,216,900 | — | — |
| 1995-04-17 | $13.63 | $13.76 | 1,154,300 | — | — |
| 1995-04-13 | $14.00 | $14.14 | 1,481,100 | — | — |
| 1995-04-12 | $13.63 | $13.76 | 3,663,400 | — | — |
| 1995-04-11 | $14.88 | $15.02 | 607,800 | — | — |
| 1995-04-10 | $14.75 | $14.90 | 771,100 | — | — |
| 1995-04-07 | $14.88 | $15.02 | 1,260,600 | — | — |
| 1995-04-06 | $14.88 | $15.02 | 4,347,800 | — | — |
| 1995-04-05 | $14.25 | $14.39 | 4,054,000 | — | — |
| 1995-04-04 | $13.25 | $13.38 | 1,772,000 | — | — |
| 1995-04-03 | $13.75 | $13.89 | 1,066,700 | — | — |
| 1995-03-31 | $14.00 | $14.14 | 816,200 | — | — |
| 1995-03-30 | $14.00 | $14.14 | 841,400 | — | — |
| 1995-03-29 | $14.00 | $14.14 | 1,210,500 | — | — |
| 1995-03-28 | $14.25 | $14.39 | 2,465,300 | — | — |
| 1995-03-27 | $14.00 | $14.14 | 4,598,200 | — | — |
| 1995-03-24 | $15.50 | $15.65 | 1,070,400 | — | — |
| 1995-03-23 | $15.88 | $16.03 | 737,000 | — | — |
| 1995-03-22 | $15.88 | $16.03 | 723,300 | — | — |
| 1995-03-21 | $15.88 | $16.03 | 381,600 | — | — |
| 1995-03-20 | $16.00 | $16.16 | 358,800 | — | — |
| 1995-03-17 | $16.00 | $16.16 | 513,700 | — | — |
| 1995-03-16 | $16.00 | $16.16 | 713,400 | — | — |
| 1995-03-15 | $16.00 | $16.16 | 661,400 | — | — |
| 1995-03-14 | $16.00 | $16.16 | 825,800 | — | — |
| 1995-03-13 | $16.13 | $16.29 | 744,600 | — | — |
| 1995-03-10 | $16.00 | $16.16 | 1,013,600 | — | — |
| 1995-03-09 | $16.56 | $16.73 | 573,600 | — | — |
| 1995-03-08 | $16.63 | $16.79 | 752,400 | — | — |
| 1995-03-07 | $16.38 | $16.54 | 555,400 | — | — |
| 1995-03-06 | $16.50 | $16.66 | 691,800 | — | — |
| 1995-03-03 | $16.94 | $17.11 | 455,600 | — | — |
| 1995-03-02 | $16.94 | $17.11 | 397,800 | — | — |
| 1995-03-01 | $16.75 | $16.92 | 705,000 | — | — |
| 1995-02-28 | $16.88 | $17.04 | 793,400 | — | — |
| 1995-02-27 | $16.94 | $17.11 | 713,000 | — | — |
| 1995-02-24 | $17.38 | $17.55 | 509,600 | — | — |
| 1995-02-23 | $17.31 | $17.49 | 777,800 | — | — |
| 1995-02-22 | $17.19 | $17.36 | 317,600 | — | — |
| 1995-02-21 | $17.25 | $17.42 | 283,600 | — | — |
| 1995-02-17 | $17.50 | $17.67 | 422,800 | — | — |
| 1995-02-16 | $17.50 | $17.67 | 595,200 | — | — |
| 1995-02-15 | $17.56 | $17.74 | 806,200 | — | — |
| 1995-02-14 | $17.56 | $17.74 | 535,400 | — | — |
| 1995-02-13 | $17.50 | $17.67 | 770,600 | — | — |
| 1995-02-10 | $17.75 | $17.93 | 988,400 | — | — |
| 1995-02-09 | $17.75 | $17.93 | 1,202,000 | — | — |
| 1995-02-08 | $17.88 | $18.05 | 1,549,600 | — | — |
| 1995-02-07 | $17.38 | $17.55 | 1,126,000 | — | — |
| 1995-02-06 | $16.69 | $16.85 | 1,152,200 | — | — |
| 1995-02-03 | $16.56 | $16.70 | 1,586,600 | — | — |
| 1995-02-02 | $16.44 | $16.58 | 824,400 | — | — |
| 1995-02-01 | $16.19 | $16.32 | 1,092,400 | — | — |
| 1995-01-31 | $16.13 | $16.26 | 802,800 | — | — |
| 1995-01-30 | $16.25 | $16.39 | 1,979,000 | — | — |
| 1995-01-27 | $16.38 | $16.51 | 2,205,000 | — | — |
| 1995-01-26 | $16.00 | $16.14 | 3,262,200 | — | — |
| 1995-01-25 | $14.94 | $15.06 | 1,204,800 | — | — |
| 1995-01-24 | $15.81 | $15.95 | 2,179,400 | — | — |
| 1995-01-23 | $15.31 | $15.44 | 3,674,000 | — | — |
| 1995-01-20 | $15.75 | $15.88 | 1,494,800 | — | — |
| 1995-01-19 | $16.31 | $16.45 | 242,200 | — | — |
| 1995-01-18 | $16.44 | $16.58 | 359,800 | — | — |
| 1995-01-17 | $16.88 | $17.02 | 705,600 | — | — |
| 1995-01-16 | $16.63 | $16.77 | 661,800 | — | — |
| 1995-01-13 | $16.44 | $16.58 | 957,600 | — | — |
| 1995-01-12 | $16.00 | $16.14 | 1,366,600 | — | — |
| 1995-01-11 | $16.50 | $16.64 | 562,600 | — | — |
| 1995-01-10 | $16.69 | $16.83 | 548,600 | — | — |
| 1995-01-09 | $16.75 | $16.89 | 502,000 | — | — |
| 1995-01-06 | $16.75 | $16.89 | 574,800 | — | — |
| 1995-01-05 | $16.63 | $16.77 | 692,800 | — | — |
| 1995-01-04 | $16.56 | $16.70 | 323,200 | — | — |
| 1995-01-03 | $16.75 | $16.89 | 735,200 | — | — |